China Aluminum International Engineering Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-05 | 7.120 | 7.440 | 6.890 | 7.120 | 7.120 | 84,290,214 |
| 2023-05-04 | 6.850 | 7.490 | 6.800 | 7.300 | 7.300 | 96,244,009 |
| 2023-04-28 | 6.730 | 7.430 | 6.350 | 7.100 | 7.100 | 116,149,862 |
| 2023-04-27 | 6.280 | 6.830 | 6.170 | 6.830 | 6.830 | 92,815,129 |
| 2023-04-26 | 6.260 | 6.330 | 6.060 | 6.210 | 6.210 | 49,522,069 |
| 2023-04-25 | 6.090 | 6.490 | 6.090 | 6.380 | 6.380 | 79,979,455 |
| 2023-04-24 | 6.160 | 6.270 | 6.000 | 6.120 | 6.120 | 57,827,303 |
| 2023-04-21 | 6.300 | 6.560 | 6.150 | 6.210 | 6.210 | 77,891,251 |
| 2023-04-20 | 6.250 | 6.410 | 6.110 | 6.300 | 6.300 | 76,990,780 |
| 2023-04-19 | 6.080 | 6.850 | 6.020 | 6.430 | 6.430 | 119,169,096 |
| 2023-04-18 | 6.170 | 6.500 | 5.980 | 6.290 | 6.290 | 150,206,326 |
| 2023-04-17 | 5.350 | 5.910 | 5.330 | 5.910 | 5.910 | 66,645,259 |
| 2023-04-14 | 5.170 | 5.380 | 5.150 | 5.370 | 5.370 | 43,968,979 |
| 2023-04-13 | 5.180 | 5.280 | 5.160 | 5.170 | 5.170 | 18,865,473 |
| 2023-04-12 | 5.160 | 5.260 | 5.130 | 5.200 | 5.200 | 15,705,200 |
| 2023-04-11 | 5.190 | 5.190 | 5.110 | 5.180 | 5.180 | 13,855,899 |
| 2023-04-10 | 5.210 | 5.310 | 5.100 | 5.150 | 5.150 | 18,970,001 |
| 2023-04-07 | 5.380 | 5.390 | 5.220 | 5.260 | 5.260 | 27,030,670 |
| 2023-04-06 | 5.300 | 5.410 | 5.180 | 5.410 | 5.410 | 39,450,177 |
| 2023-04-04 | 5.190 | 5.390 | 5.130 | 5.300 | 5.300 | 38,057,674 |
| 2023-04-03 | 5.120 | 5.170 | 5.060 | 5.170 | 5.170 | 17,327,977 |
| 2023-03-31 | 5.110 | 5.160 | 5.100 | 5.110 | 5.110 | 14,533,246 |
| 2023-03-30 | 5.120 | 5.200 | 5.100 | 5.140 | 5.140 | 17,550,215 |
| 2023-03-29 | 5.220 | 5.220 | 5.100 | 5.110 | 5.110 | 19,079,612 |
| 2023-03-28 | 5.250 | 5.320 | 5.180 | 5.210 | 5.210 | 18,990,592 |
| 2023-03-27 | 5.360 | 5.360 | 5.160 | 5.230 | 5.230 | 27,084,331 |
| 2023-03-24 | 5.460 | 5.460 | 5.300 | 5.320 | 5.320 | 32,442,451 |
| 2023-03-23 | 5.430 | 5.540 | 5.360 | 5.490 | 5.490 | 40,252,944 |
| 2023-03-22 | 5.550 | 5.550 | 5.410 | 5.440 | 5.440 | 35,701,251 |
| 2023-03-21 | 5.670 | 5.730 | 5.480 | 5.580 | 5.580 | 63,177,699 |
| 2023-03-20 | 5.610 | 6.190 | 5.510 | 5.760 | 5.760 | 95,871,859 |
| 2023-03-17 | 5.420 | 5.690 | 5.400 | 5.630 | 5.630 | 76,928,089 |
| 2023-03-16 | 5.460 | 5.610 | 5.350 | 5.490 | 5.490 | 72,946,386 |
| 2023-03-15 | 4.960 | 5.450 | 4.950 | 5.450 | 5.450 | 54,500,898 |
| 2023-03-14 | 5.070 | 5.110 | 4.940 | 4.950 | 4.950 | 19,905,600 |
| 2023-03-13 | 5.090 | 5.170 | 5.020 | 5.110 | 5.110 | 18,717,703 |
| 2023-03-10 | 5.170 | 5.180 | 5.020 | 5.030 | 5.030 | 19,780,000 |
| 2023-03-09 | 5.280 | 5.300 | 5.170 | 5.200 | 5.200 | 18,476,286 |
| 2023-03-08 | 5.340 | 5.360 | 5.220 | 5.300 | 5.300 | 20,419,597 |
| 2023-03-07 | 5.370 | 5.530 | 5.310 | 5.340 | 5.340 | 34,823,528 |
| 2023-03-06 | 5.470 | 5.500 | 5.350 | 5.380 | 5.380 | 29,369,157 |
| 2023-03-03 | 5.270 | 5.480 | 5.250 | 5.430 | 5.430 | 40,105,477 |
| 2023-03-02 | 5.190 | 5.360 | 5.180 | 5.300 | 5.300 | 30,439,147 |
| 2023-03-01 | 5.220 | 5.220 | 5.110 | 5.200 | 5.200 | 12,508,625 |
| 2023-02-28 | 5.120 | 5.150 | 5.070 | 5.150 | 5.150 | 8,916,623 |
| 2023-02-27 | 5.160 | 5.180 | 5.080 | 5.100 | 5.100 | 11,560,036 |
| 2023-02-24 | 5.230 | 5.230 | 5.120 | 5.160 | 5.160 | 11,375,791 |
| 2023-02-23 | 5.350 | 5.350 | 5.190 | 5.220 | 5.220 | 19,821,955 |
| 2023-02-22 | 5.240 | 5.510 | 5.180 | 5.300 | 5.300 | 30,009,141 |
| 2023-02-21 | 5.240 | 5.270 | 5.160 | 5.250 | 5.250 | 22,073,610 |
| 2023-02-20 | 5.030 | 5.300 | 5.030 | 5.240 | 5.240 | 32,166,444 |
| 2023-02-17 | 5.010 | 5.120 | 5.000 | 5.020 | 5.020 | 10,460,895 |
| 2023-02-16 | 5.150 | 5.210 | 5.000 | 5.040 | 5.040 | 17,129,619 |
| 2023-02-15 | 5.210 | 5.220 | 5.140 | 5.160 | 5.160 | 11,475,986 |
| 2023-02-14 | 5.260 | 5.270 | 5.160 | 5.220 | 5.220 | 13,374,949 |
| 2023-02-13 | 5.140 | 5.260 | 5.130 | 5.240 | 5.240 | 21,808,021 |
| 2023-02-10 | 5.160 | 5.190 | 5.120 | 5.140 | 5.140 | 9,543,444 |
| 2023-02-09 | 5.080 | 5.160 | 5.050 | 5.160 | 5.160 | 13,442,871 |
| 2023-02-08 | 5.180 | 5.220 | 5.100 | 5.100 | 5.100 | 16,807,422 |
| 2023-02-07 | 5.190 | 5.220 | 5.160 | 5.210 | 5.210 | 16,451,090 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-07-17 | 0.0036 CNY |
| 2019-07-15 | 0.0310 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.